Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.32 | 18.40 | 17.96 | 18.10 | 1,906,219 | -0.10(-0.58%) |
Mar 28, 2019 | 17.96 | 18.23 | 17.83 | 18.20 | 1,479,920 | +0.24(+1.36%) |
Mar 27, 2019 | 17.84 | 18.09 | 17.64 | 17.96 | 1,555,608 | +0.07(+0.39%) |
Mar 26, 2019 | 17.69 | 18.05 | 17.69 | 17.89 | 1,659,555 | +0.31(+1.74%) |
Mar 25, 2019 | 17.64 | 17.96 | 17.42 | 17.58 | 2,523,862 | -0.13(-0.74%) |
Mar 22, 2019 | 18.08 | 18.20 | 17.63 | 17.71 | 2,599,849 | -0.51(-2.82%) |
Mar 21, 2019 | 17.69 | 18.36 | 17.67 | 18.23 | 2,031,770 | +0.48(+2.70%) |
Mar 20, 2019 | 18.13 | 18.13 | 17.72 | 17.75 | 2,130,943 | -0.23(-1.26%) |
Mar 19, 2019 | 18.38 | 18.43 | 17.89 | 17.97 | 1,143,021 | -0.30(-1.62%) |
Mar 18, 2019 | 17.90 | 18.34 | 17.90 | 18.27 | 1,183,809 | +0.40(+2.25%) |
Mar 15, 2019 | 17.79 | 17.96 | 17.71 | 17.87 | 2,220,484 | +0.07(+0.39%) |
Mar 14, 2019 | 17.84 | 17.94 | 17.76 | 17.80 | 723,976 | -0.11(-0.63%) |
Mar 13, 2019 | 17.93 | 18.05 | 17.85 | 17.91 | 1,152,665 | +0.03(+0.20%) |
Mar 12, 2019 | 17.90 | 17.97 | 17.67 | 17.88 | 856,943 | -0.02(-0.10%) |
Mar 11, 2019 | 17.56 | 17.90 | 17.52 | 17.90 | 1,319,374 | +0.34(+1.94%) |
Mar 08, 2019 | 17.41 | 17.64 | 17.35 | 17.55 | 1,078,036 | +0.00(+0.00%) |
Mar 07, 2019 | 17.69 | 17.74 | 17.42 | 17.55 | 1,236,974 | -0.17(-0.98%) |
Mar 06, 2019 | 17.89 | 18.02 | 17.73 | 17.73 | 1,048,986 | -0.19(-1.07%) |
Mar 05, 2019 | 17.97 | 18.07 | 17.90 | 17.92 | 958,848 | -0.08(-0.44%) |
Mar 04, 2019 | 17.93 | 18.24 | 17.90 | 18.00 | 1,229,950 | +0.07(+0.39%) |
Mar 01, 2019 | 17.89 | 18.12 | 17.79 | 17.93 | 1,640,091 | +0.17(+0.93%) |
Feb 28, 2019 | 17.90 | 17.92 | 17.68 | 17.76 | 1,831,007 | -0.14(-0.78%) |
Feb 27, 2019 | 18.06 | 18.06 | 17.83 | 17.90 | 1,277,738 | -0.11(-0.63%) |
Feb 26, 2019 | 18.01 | 18.23 | 17.93 | 18.02 | 1,187,868 | +0.00(+0.00%) |
Feb 25, 2019 | 18.51 | 18.58 | 17.99 | 18.02 | 1,930,346 | -0.40(-2.18%) |
Feb 22, 2019 | 18.22 | 18.45 | 18.19 | 18.42 | 1,339,694 | +0.25(+1.39%) |
Feb 21, 2019 | 18.38 | 18.41 | 18.07 | 18.17 | 1,099,355 | -0.17(-0.90%) |
Feb 20, 2019 | 18.42 | 18.49 | 18.20 | 18.33 | 2,434,787 | -0.14(-0.76%) |
Feb 19, 2019 | 18.24 | 18.61 | 18.09 | 18.47 | 1,778,397 | +0.12(+0.67%) |
Feb 15, 2019 | 17.49 | 18.66 | 17.49 | 18.35 | 5,449,666 | +1.27(+7.46%) |
Feb 14, 2019 | 17.14 | 17.19 | 16.94 | 17.08 | 2,064,240 | -0.22(-1.25%) |
Feb 13, 2019 | 17.40 | 17.58 | 17.20 | 17.29 | 1,210,597 | -0.10(-0.60%) |
Feb 12, 2019 | 16.91 | 17.47 | 16.89 | 17.40 | 1,748,426 | +0.53(+3.16%) |
Feb 11, 2019 | 17.17 | 17.17 | 16.71 | 16.86 | 1,404,587 | -0.20(-1.18%) |
Feb 08, 2019 | 17.09 | 17.26 | 16.51 | 17.06 | 2,352,126 | +0.00(+0.00%) |
Feb 07, 2019 | 17.17 | 17.19 | 16.83 | 17.06 | 1,502,509 | +0.01(+0.05%) |
Feb 06, 2019 | 16.88 | 17.11 | 16.87 | 17.06 | 1,136,292 | +0.15(+0.88%) |
Feb 05, 2019 | 16.90 | 16.95 | 16.75 | 16.91 | 1,152,653 | +0.01(+0.05%) |
Feb 04, 2019 | 16.95 | 17.00 | 16.80 | 16.90 | 924,527 | -0.05(-0.31%) |
Feb 01, 2019 | 16.85 | 16.98 | 16.72 | 16.95 | 1,152,564 | +0.17(+0.99%) |
Jan 31, 2019 | 16.47 | 16.79 | 16.47 | 16.79 | 1,341,660 | +0.23(+1.37%) |
Jan 30, 2019 | 16.50 | 16.67 | 16.35 | 16.56 | 1,167,371 | +0.14(+0.85%) |
Jan 29, 2019 | 16.33 | 16.56 | 16.27 | 16.42 | 1,312,452 | +0.10(+0.64%) |
Jan 28, 2019 | 15.95 | 16.38 | 15.95 | 16.31 | 1,576,810 | +0.23(+1.41%) |
Jan 25, 2019 | 16.05 | 16.19 | 15.96 | 16.09 | 855,912 | +0.14(+0.88%) |
Jan 24, 2019 | 15.89 | 16.04 | 15.83 | 15.95 | 1,397,244 | +0.05(+0.33%) |
Jan 23, 2019 | 15.83 | 16.08 | 15.76 | 15.90 | 1,248,704 | +0.12(+0.77%) |
Jan 22, 2019 | 15.69 | 15.89 | 15.63 | 15.77 | 1,543,839 | +0.03(+0.22%) |
Jan 18, 2019 | 15.70 | 15.96 | 15.55 | 15.74 | 1,170,102 | +0.12(+0.78%) |
Jan 17, 2019 | 15.55 | 15.76 | 15.45 | 15.62 | 1,407,268 | +0.03(+0.22%) |
Jan 16, 2019 | 15.49 | 15.62 | 15.19 | 15.58 | 1,280,638 | +0.36(+2.35%) |
Jan 15, 2019 | 14.98 | 15.24 | 14.84 | 15.22 | 1,037,275 | +0.25(+1.69%) |
Jan 14, 2019 | 14.87 | 15.14 | 14.80 | 14.97 | 1,045,366 | +0.03(+0.23%) |
Jan 11, 2019 | 14.91 | 14.98 | 14.65 | 14.94 | 1,302,954 | -0.02(-0.12%) |
Jan 10, 2019 | 14.86 | 15.01 | 14.71 | 14.95 | 961,181 | +0.00(+0.00%) |
Jan 09, 2019 | 14.73 | 15.06 | 14.68 | 14.95 | 1,513,603 | +0.33(+2.27%) |
Jan 08, 2019 | 14.44 | 14.65 | 14.19 | 14.62 | 1,607,490 | +0.38(+2.63%) |
Jan 07, 2019 | 14.42 | 14.46 | 14.13 | 14.25 | 2,069,393 | -0.23(-1.57%) |
Jan 04, 2019 | 14.35 | 14.57 | 14.24 | 14.47 | 1,582,183 | +0.33(+2.34%) |
Jan 03, 2019 | 14.23 | 14.41 | 13.95 | 14.14 | 1,247,236 | -0.17(-1.16%) |